Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
1.900
1.960
1.800
1.880
84,700
-0.02(-1.05%)
Oct 29, 2020
1.830
1.950
1.830
1.900
59,136
+0.08(+4.40%)
Oct 28, 2020
1.920
1.920
1.820
1.820
115,616
-0.12(-6.19%)
Oct 27, 2020
1.970
2.010
1.900
1.940
72,354
-0.03(-1.52%)
Oct 26, 2020
2.040
2.040
1.960
1.970
83,119
-0.06(-2.96%)
Oct 23, 2020
2.100
2.140
2.000
2.030
42,100
-0.05(-2.40%)
Oct 22, 2020
2.010
2.090
2.010
2.080
40,980
+0.05(+2.46%)
Oct 21, 2020
2.040
2.070
2.000
2.030
47,443
+0.01(+0.50%)
Oct 20, 2020
2.060
2.070
2.010
2.020
65,322
-0.04(-1.94%)
Oct 19, 2020
2.230
2.230
2.050
2.060
79,138
-0.04(-1.90%)
Oct 16, 2020
2.008
2.140
2.008
2.100
87,500
+0.03(+1.45%)
Oct 15, 2020
2.020
2.120
1.970
2.070
97,683
+0.03(+1.47%)
Oct 14, 2020
2.140
2.190
2.020
2.040
448,191
-0.19(-8.52%)
Oct 13, 2020
2.060
2.700
2.050
2.230
3,573,946
+0.18(+8.78%)
Oct 12, 2020
2.070
2.080
2.040
2.050
65,260
-0.01(-0.49%)
Oct 09, 2020
2.040
2.100
2.030
2.060
97,000
+0.01(+0.49%)
Oct 08, 2020
2.060
2.080
2.010
2.050
56,468
+0.04(+1.99%)
Oct 07, 2020
2.010
2.090
2.000
2.010
48,611
+0.01(+0.50%)
Oct 06, 2020
2.040
2.090
1.980
2.000
54,931
-0.02(-0.99%)
Oct 05, 2020
2.000
2.070
2.000
2.020
35,300
+0.02(+1.00%)
Oct 02, 2020
1.900
2.010
1.900
2.000
108,000
+0.07(+3.63%)
Oct 01, 2020
1.920
1.980
1.910
1.930
55,850
+0.01(+0.52%)
Sep 30, 2020
1.890
1.980
1.890
1.920
157,661
+0.03(+1.59%)
Sep 29, 2020
1.880
1.920
1.873
1.890
46,497
+0.00(+0.00%)
Sep 28, 2020
1.900
1.930
1.880
1.890
60,778
-0.01(-0.53%)
Sep 25, 2020
1.900
1.930
1.880
1.900
79,600
-0.03(-1.55%)
Sep 24, 2020
1.880
2.002
1.880
1.930
59,881
+0.06(+3.21%)
Sep 23, 2020
2.010
2.030
1.870
1.870
154,780
-0.12(-6.03%)
Sep 22, 2020
2.050
2.060
1.990
1.990
85,007
-0.04(-1.97%)
Sep 21, 2020
2.010
2.070
1.998
2.030
124,152
-0.01(-0.49%)
Sep 18, 2020
2.070
2.130
2.040
2.040
57,100
-0.03(-1.45%)
Sep 17, 2020
2.100
2.140
2.065
2.070
61,305
-0.05(-2.36%)
Sep 16, 2020
2.090
2.191
2.090
2.120
87,002
+0.02(+0.95%)
Sep 15, 2020
2.060
2.172
2.040
2.100
122,064
+0.04(+1.94%)
Sep 14, 2020
2.080
2.100
2.020
2.060
50,796
+0.02(+0.98%)
Sep 11, 2020
2.050
2.116
2.040
2.040
62,700
-0.01(-0.49%)
Sep 10, 2020
2.150
2.190
2.050
2.050
123,810
-0.13(-5.96%)
Sep 09, 2020
2.080
2.200
2.030
2.180
135,895
+0.09(+4.31%)
Sep 08, 2020
2.070
2.130
2.021
2.090
84,379
-0.01(-0.48%)
Sep 04, 2020
2.060
2.129
2.050
2.100
90,700
+0.00(+0.00%)
Sep 03, 2020
2.110
2.170
2.060
2.100
140,050
-0.02(-0.94%)
Sep 02, 2020
2.150
2.170
2.100
2.120
171,873
-0.06(-2.75%)
Sep 01, 2020
2.260
2.262
2.140
2.180
131,956
-0.05(-2.24%)
Aug 31, 2020
2.250
2.250
2.200
2.230
99,126
-0.05(-2.19%)
Aug 28, 2020
2.320
2.370
2.240
2.280
101,800
-0.06(-2.56%)
Aug 27, 2020
2.210
2.360
2.210
2.340
209,555
-0.02(-0.85%)
Aug 26, 2020
2.390
2.440
2.300
2.360
98,341
-0.05(-2.07%)
Aug 25, 2020
2.500
2.540
2.340
2.410
163,022
-0.07(-2.82%)
Aug 24, 2020
2.360
2.490
2.340
2.480
193,142
+0.14(+5.98%)
Aug 21, 2020
2.300
2.390
2.230
2.340
248,600
+0.04(+1.74%)
Aug 20, 2020
2.280
2.350
2.250
2.300
120,243
+0.03(+1.32%)
Aug 19, 2020
2.150
2.330
2.120
2.270
298,116
+0.06(+2.71%)
Aug 18, 2020
2.280
2.280
2.160
2.210
102,874
-0.03(-1.34%)
Aug 17, 2020
2.200
2.330
2.170
2.240
115,648
+0.06(+2.52%)
Aug 14, 2020
2.160
2.200
2.150
2.185
65,900
+0.00(+0.23%)
Aug 13, 2020
2.170
2.230
2.130
2.180
107,598
+0.05(+2.35%)
Aug 12, 2020
2.180
2.260
2.110
2.130
358,266
-0.18(-7.79%)
Aug 11, 2020
2.400
2.470
2.270
2.310
174,514
-0.03(-1.28%)
Aug 10, 2020
2.330
2.390
2.290
2.340
103,557
-0.03(-1.27%)
Aug 07, 2020
2.320
2.387
2.230
2.370
149,600
+0.06(+2.60%)
Aug 06, 2020
2.370
2.430
2.300
2.310
121,420
-0.08(-3.35%)
Aug 05, 2020
2.480
2.480
2.350
2.390
126,859
-0.05(-2.05%)
Aug 04, 2020
2.310
2.480
2.270
2.440
267,250
+0.18(+7.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.